Swiss - Delayed Quote
CHF
Straumann Holding AG (STMN.SW)
93.94
-1.08
(-1.14%)
At close: September 4 at 5:31:48 PM GMT+2
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
95.02
95.56
93.94
93.94
93.94
330,246
Sep 3, 2026
95.94
96.84
94.00
95.02
95.02
433,642
Sep 2, 2026
96.92
97.06
94.96
96.32
96.32
416,566
Sep 1, 2026
95.80
97.68
95.70
97.38
97.38
983,704
Aug 31, 2026
93.10
94.56
92.98
93.90
93.90
558,153
Aug 28, 2026
91.90
94.70
91.90
93.20
93.20
509,641
Aug 27, 2026
92.80
93.38
91.96
92.18
92.18
435,074
Aug 26, 2026
91.90
94.00
91.62
92.88
92.88
328,149
Aug 25, 2026
93.32
93.44
91.48
91.54
91.54
443,674
Aug 24, 2026
93.10
94.10
92.90
92.90
92.90
454,915
Aug 21, 2026
93.24
93.58
91.80
92.82
92.82
600,859
Aug 20, 2026
97.06
97.98
94.82
96.02
96.02
568,785
Aug 19, 2026
91.80
97.60
90.60
97.22
97.22
1,115,965
Aug 18, 2026
99.60
100.10
99.06
99.66
99.66
342,968
Aug 17, 2026
101.85
102.20
100.15
100.45
100.45
211,139
Aug 14, 2026
102.25
102.90
101.75
102.35
102.35
187,795
Aug 13, 2026
103.55
103.75
101.55
102.05
102.05
215,373
Aug 12, 2026
104.15
105.00
102.35
102.75
102.75
249,471
Aug 11, 2026
103.00
104.75
102.90
104.35
104.35
251,725
Aug 10, 2026
103.45
103.45
102.10
102.95
102.95
185,896
Aug 7, 2026
102.05
103.75
102.05
102.90
102.90
219,081
Aug 6, 2026
104.60
105.70
102.00
102.20
102.20
339,553
Aug 5, 2026
104.40
105.00
104.00
105.00
105.00
266,206
Aug 4, 2026
103.00
104.00
100.85
104.00
104.00
225,659
Aug 3, 2026
100.70
103.25
100.70
102.90
102.90
183,244
Jul 31, 2026
102.40
102.65
99.88
99.88
99.88
217,462
Jul 30, 2026
101.20
102.10
100.70
101.85
101.85
177,303
Jul 29, 2026
101.60
102.60
100.60
102.30
102.30
179,269
Jul 28, 2026
96.96
101.00
96.74
101.00
101.00
257,881
Jul 27, 2026
97.46
97.70
96.54
96.86
96.86
188,285
Jul 24, 2026
96.22
97.04
95.50
96.12
96.12
158,120
Jul 23, 2026
96.20
97.40
95.66
96.60
96.60
337,485
Jul 22, 2026
98.22
98.74
97.24
97.28
97.28
298,429
Jul 21, 2026
99.40
99.40
97.60
99.18
99.18
185,816
Jul 20, 2026
98.56
100.40
98.20
99.18
99.18
288,609
Jul 17, 2026
99.62
100.80
98.06
99.16
99.16
405,433
Jul 16, 2026
104.05
104.05
100.15
100.15
100.15
415,702
Jul 15, 2026
103.15
105.00
102.80
103.95
103.95
236,784
Jul 14, 2026
104.75
105.40
102.65
103.60
103.60
252,392
Jul 13, 2026
104.45
106.00
104.00
106.00
106.00
181,035
Jul 10, 2026
103.65
106.05
103.65
105.20
105.20
192,204
Jul 9, 2026
103.70
104.35
103.35
103.65
103.65
265,690
Jul 8, 2026
105.55
105.60
102.65
102.65
102.65
277,609
Jul 7, 2026
108.80
109.75
106.25
106.30
106.30
393,650
Jul 6, 2026
108.00
109.20
107.30
108.35
108.35
330,446
Jul 3, 2026
106.00
108.10
105.15
107.65
107.65
180,564
Jul 2, 2026
106.15
107.75
102.55
105.90
105.90
575,086
Jul 1, 2026
106.40
109.80
106.40
108.60
108.60
354,735
Jun 30, 2026
107.40
108.30
106.40
106.40
106.40
337,936
Jun 29, 2026
106.10
107.15
106.00
106.80
106.80
329,333
Jun 26, 2026
106.00
107.00
105.40
106.35
106.35
342,265
Jun 25, 2026
104.95
107.45
104.25
106.80
106.80
283,251
Jun 24, 2026
103.50
105.20
102.80
104.90
104.90
246,816
Jun 23, 2026
104.60
104.80
102.40
102.70
102.70
298,693
Jun 22, 2026
104.65
105.35
103.15
105.35
105.35
320,183
Jun 19, 2026
106.50
107.05
104.50
104.65
104.65
480,536
Jun 18, 2026
103.15
106.05
102.35
106.05
106.05
685,511
Jun 17, 2026
101.00
104.40
99.00
103.35
103.35
975,757
Jun 16, 2026
93.82
93.88
92.76
93.28
93.28
297,395
Jun 15, 2026
95.36
95.66
93.38
94.00
94.00
352,338
Jun 12, 2026
93.48
95.32
93.00
93.62
93.62
247,219
Jun 11, 2026
93.46
94.30
92.32
92.32
92.32
247,421
Jun 10, 2026
95.54
95.54
92.82
94.26
94.26
348,583
Jun 9, 2026
94.88
97.40
94.76
95.28
95.28
390,173
Jun 8, 2026
92.78
95.38
91.40
95.18
95.18
213,660
Jun 5, 2026
94.50
95.34
93.90
93.98
93.98
298,815
Jun 4, 2026
93.92
95.58
93.84
94.62
94.62
238,779
Jun 3, 2026
93.68
94.70
93.24
93.84
93.84
472,722
Jun 2, 2026
94.30
96.54
93.28
94.24
94.24
301,958
Jun 1, 2026
94.14
95.08
93.14
93.90
93.90
322,004
May 29, 2026
90.76
95.88
90.18
94.72
94.72
903,303
May 28, 2026
90.00
91.20
89.08
89.82
89.82
214,418
May 27, 2026
90.00
91.34
89.70
91.00
91.00
257,044
May 26, 2026
91.00
91.00
89.08
89.60
89.60
217,138
May 22, 2026
90.28
90.70
89.58
89.90
89.90
246,164
May 21, 2026
89.00
90.38
88.34
89.28
89.28
373,290
May 20, 2026
86.16
88.80
85.88
88.22
88.22
325,239
May 19, 2026
85.30
86.54
85.22
86.32
86.32
335,740
May 18, 2026
83.02
85.26
81.76
84.72
84.72
377,430
May 15, 2026
83.06
84.24
81.82
83.62
83.62
512,706
May 13, 2026
83.64
84.42
82.88
83.54
83.54
361,846
May 12, 2026
82.90
84.42
82.36
83.54
83.54
349,322
May 11, 2026
84.10
84.92
83.38
83.44
83.44
260,504
May 8, 2026
85.56
86.36
84.14
84.74
84.74
361,000
May 7, 2026
87.72
88.88
85.78
85.78
85.78
423,035
May 6, 2026
85.90
89.46
85.64
87.66
87.66
443,309
May 5, 2026
84.26
85.80
83.64
85.16
85.16
293,486
May 4, 2026
85.00
86.10
84.14
84.72
84.72
334,445
Apr 30, 2026
86.76
87.06
83.32
84.50
84.50
744,844
Apr 29, 2026
84.50
87.86
84.38
87.40
87.40
860,394
Apr 28, 2026
83.28
84.54
82.46
83.78
83.78
464,072
Apr 27, 2026
84.70
84.70
83.36
84.00
84.00
412,962
Apr 24, 2026
84.00
84.80
82.68
84.52
84.52
501,973
Apr 23, 2026
87.58
88.28
85.46
85.46
85.46
637,217
Apr 22, 2026
88.72
88.72
86.70
88.00
88.00
180,476
Apr 21, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
90.76
91.48
89.12
89.36
89.36
212,701
Apr 20, 2026
90.94
91.16
89.50
90.86
89.86
418,240
Apr 17, 2026
88.54
92.82
88.36
92.38
91.36
420,797
Apr 16, 2026
89.16
89.16
87.80
88.16
87.19
341,264
Apr 15, 2026
87.40
89.20
87.12
89.20
88.22
561,650
Apr 14, 2026
85.70
87.70
85.64
86.98
86.02
597,202
Apr 13, 2026
83.30
84.84
82.28
84.84
83.91
261,552
Apr 10, 2026
83.92
85.64
83.74
84.30
83.37
536,883
Apr 9, 2026
83.86
84.52
83.14
83.68
82.76
496,307
Apr 8, 2026
84.80
86.30
84.00
84.00
83.08
740,180
Apr 7, 2026
83.02
83.92
79.74
80.12
79.24
736,993
Apr 2, 2026
82.16
83.80
81.56
83.46
82.54
300,313
Apr 1, 2026
84.48
85.08
82.54
83.24
82.32
385,930
Mar 31, 2026
82.00
82.50
81.24
82.00
81.10
310,170
Mar 30, 2026
81.44
81.44
79.54
81.28
80.39
307,067
Mar 27, 2026
83.38
83.48
80.70
81.40
80.50
292,116
Mar 26, 2026
82.98
83.64
81.96
83.12
82.21
383,682
Mar 25, 2026
81.80
83.84
81.54
83.00
82.09
636,692
Mar 24, 2026
77.42
81.66
77.34
80.56
79.67
821,984
Mar 23, 2026
74.12
77.46
73.02
76.22
75.38
709,991
Mar 20, 2026
77.72
77.86
75.80
75.80
74.97
651,045
Mar 19, 2026
79.10
79.30
76.74
76.74
75.90
729,563
Mar 18, 2026
82.16
82.44
80.32
80.70
79.81
284,064
Mar 17, 2026
80.90
82.20
80.34
81.96
81.06
330,313
Mar 16, 2026
81.62
81.62
79.50
81.24
80.35
496,744
Mar 13, 2026
82.50
82.92
81.10
81.40
80.50
359,038
Mar 12, 2026
83.32
84.78
82.96
82.96
82.05
286,230
Mar 11, 2026
84.58
84.68
83.04
83.74
82.82
481,153
Mar 10, 2026
86.22
86.38
84.76
85.06
84.12
290,724
Mar 9, 2026
84.02
84.42
82.58
83.66
82.74
410,557
Mar 6, 2026
85.44
86.22
83.56
84.78
83.85
500,278
Mar 5, 2026
87.80
87.82
84.88
84.88
83.95
527,794
Mar 4, 2026
89.76
90.38
88.20
88.20
87.23
471,680
Mar 3, 2026
88.74
89.06
86.66
88.84
87.86
482,985
Mar 2, 2026
90.64
91.08
89.28
89.68
88.69
370,122
Feb 27, 2026
92.68
93.48
91.50
92.60
91.58
576,159
Feb 26, 2026
92.62
93.28
90.40
92.36
91.34
332,078
Feb 25, 2026
91.00
92.84
90.04
92.76
91.74
331,032
Feb 24, 2026
91.84
92.26
90.70
90.86
89.86
419,584
Feb 23, 2026
93.10
94.66
91.50
91.70
90.69
351,223
Feb 20, 2026
95.00
96.18
93.54
94.16
93.12
398,645
Feb 19, 2026
96.58
96.86
94.00
94.88
93.84
369,075
Feb 18, 2026
96.00
104.50
92.60
97.14
96.07
917,712
Feb 17, 2026
96.42
97.72
95.64
96.32
95.26
349,009
Feb 16, 2026
97.42
98.00
94.62
96.60
95.54
337,363
Feb 13, 2026
98.78
98.92
96.86
97.40
96.33
371,931
Feb 12, 2026
99.34
100.75
97.84
98.50
97.42
364,953
Feb 11, 2026
99.98
99.98
98.30
98.44
97.36
293,621
Feb 10, 2026
100.45
101.20
99.46
100.00
98.90
432,595
Feb 9, 2026
99.80
99.90
98.26
99.12
98.03
309,381
Feb 6, 2026
97.68
102.20
97.14
99.60
98.50
612,834
Feb 5, 2026
97.50
99.90
96.44
97.98
96.90
610,217
Feb 4, 2026
91.18
95.12
91.12
94.84
93.80
406,739
Feb 3, 2026
94.22
94.22
90.32
91.02
90.02
391,436
Feb 2, 2026
93.20
94.14
92.74
93.36
92.33
239,934
Jan 30, 2026
91.70
93.64
91.50
93.10
92.08
428,080
Jan 29, 2026
93.76
93.88
91.62
91.62
90.61
343,160
Jan 28, 2026
96.56
96.88
93.40
93.50
92.47
267,324
Jan 27, 2026
96.52
97.16
95.72
96.66
95.60
300,082
Jan 26, 2026
96.20
97.02
95.50
96.20
95.14
199,180
Jan 23, 2026
96.90
97.20
95.48
96.62
95.56
366,192
Jan 22, 2026
100.45
100.90
97.98
97.98
96.90
449,588
Jan 21, 2026
96.86
99.78
96.40
99.04
97.95
400,476
Jan 20, 2026
96.70
99.26
95.84
97.46
96.39
269,591
Jan 19, 2026
97.60
97.88
95.50
97.28
96.21
386,787
Jan 16, 2026
99.36
100.60
98.06
99.42
98.33
409,565
Jan 15, 2026
100.85
100.95
97.30
98.82
97.73
431,172
Jan 14, 2026
99.70
102.85
99.08
99.68
98.58
485,146
Jan 13, 2026
100.55
102.60
99.60
100.10
99.00
323,588
Jan 12, 2026
100.20
101.80
99.42
100.85
99.74
278,881
Jan 9, 2026
99.56
101.95
99.10
100.25
99.15
272,622
Jan 8, 2026
99.36
100.30
97.90
100.00
98.90
275,211
Jan 7, 2026
100.30
102.65
99.44
99.64
98.54
439,744
Jan 6, 2026
95.00
100.15
94.66
99.92
98.82
675,475
Jan 5, 2026
93.92
94.94
92.16
94.30
93.26
353,071
Dec 30, 2025
92.50
93.46
92.18
93.46
92.43
160,776
Dec 29, 2025
92.88
94.34
92.88
93.06
92.04
237,292
Dec 23, 2025
93.20
94.26
92.74
92.86
91.84
219,505
Dec 22, 2025
93.54
93.98
92.48
93.82
92.79
307,872
Dec 19, 2025
93.88
95.60
92.38
94.28
93.24
670,043
Dec 18, 2025
94.70
95.58
93.12
94.42
93.38
474,929
Dec 17, 2025
94.38
95.34
94.16
94.80
93.76
286,756
Dec 16, 2025
95.38
97.10
94.60
95.02
93.97
485,737
Dec 15, 2025
94.94
95.80
93.86
95.76
94.71
437,933
Dec 12, 2025
95.08
96.04
94.74
95.28
94.23
413,295
Dec 11, 2025
92.24
96.20
91.44
95.58
94.53
824,609
Dec 10, 2025
91.80
93.76
91.02
91.84
90.83
452,995
Dec 9, 2025
90.68
91.78
90.08
91.36
90.35
254,511
Dec 8, 2025
94.18
94.18
91.38
91.44
90.43
396,317
Dec 5, 2025
92.00
92.64
90.88
91.70
90.69
439,933
Dec 4, 2025
91.44
92.12
90.02
91.86
90.85
438,429
Dec 3, 2025
92.34
93.06
89.62
90.90
89.90
469,755
Dec 2, 2025
92.44
93.16
91.72
92.00
90.99
300,483
Dec 1, 2025
92.32
93.00
91.10
93.00
91.98
378,279
Nov 28, 2025
93.32
93.58
91.18
91.60
90.59
542,759
Nov 27, 2025
94.74
94.74
92.92
93.50
92.47
331,112
Nov 26, 2025
97.40
97.50
92.88
94.74
93.70
582,420
Nov 25, 2025
100.00
100.35
96.36
96.84
95.77
621,187
Nov 24, 2025
97.80
99.04
97.24
98.70
97.61
552,507
Nov 21, 2025
94.74
96.58
94.22
96.58
95.52
366,860
Nov 20, 2025
97.68
97.80
95.14
95.34
94.29
381,778
Nov 19, 2025
95.34
96.72
94.38
95.92
94.86
372,548
Nov 18, 2025
96.92
97.44
94.84
94.92
93.88
423,519
Nov 17, 2025
100.70
101.25
98.06
98.22
97.14
367,815
Nov 14, 2025
100.55
102.10
100.00
100.70
99.59
393,129
Nov 13, 2025
104.50
104.95
101.90
101.90
100.78
347,532
Nov 12, 2025
104.30
105.25
103.60
104.25
103.10
524,427
Nov 11, 2025
98.00
103.10
97.92
103.10
101.97
520,685
Nov 10, 2025
97.48
98.86
97.24
97.72
96.64
391,526
Nov 7, 2025
97.38
97.68
95.46
96.58
95.52
303,871
Nov 6, 2025
97.04
98.50
96.46
96.76
95.70
351,878
Nov 5, 2025
97.56
99.42
97.08
97.40
96.33
381,215
Nov 4, 2025
99.72
100.05
98.10
98.14
97.06
514,224
Nov 3, 2025
100.35
101.10
99.50
99.50
98.40
440,375
Oct 31, 2025
99.10
101.40
98.60
101.00
99.89
946,327
Oct 30, 2025
95.00
99.64
94.86
96.92
95.85
774,880
Oct 29, 2025
96.50
96.50
91.06
94.22
93.18
1,254,986
Oct 28, 2025
89.12
89.82
87.56
87.56
86.60
353,036
Oct 27, 2025
89.54
89.96
89.12
89.48
88.50
237,134
Oct 24, 2025
89.60
90.44
89.08
89.94
88.95
277,376
Oct 23, 2025
88.72
90.38
88.72
89.36
88.38
287,064
Oct 22, 2025
87.82
89.44
86.74
89.44
88.46
301,759
Oct 21, 2025
88.08
88.54
87.14
88.54
87.57
320,406
Oct 20, 2025
87.20
88.00
86.42
87.68
86.71
333,542
Oct 17, 2025
87.32
87.84
86.58
86.92
85.96
292,771
Oct 16, 2025
87.70
88.26
87.34
88.02
87.05
285,377
Oct 15, 2025
87.24
88.04
86.68
87.56
86.60
250,177
Oct 14, 2025
84.62
87.24
84.24
86.28
85.33
358,566
Oct 13, 2025
85.48
87.16
85.30
87.16
86.20
227,789
Oct 10, 2025
88.86
89.94
86.64
87.02
86.06
384,276
Oct 9, 2025
89.98
90.40
88.84
89.26
88.28
300,207
Oct 8, 2025
88.68
90.56
88.44
89.82
88.83
339,924
Oct 7, 2025
89.20
90.06
88.84
88.94
87.96
274,008
Oct 6, 2025
89.14
90.04
88.70
89.50
88.51
218,694
Oct 3, 2025
88.34
89.24
87.96
88.74
87.76
306,520
Oct 2, 2025
87.62
88.40
86.98
87.80
86.83
545,219
Oct 1, 2025
85.14
86.68
85.10
85.86
84.92
708,491
Sep 30, 2025
86.38
86.52
84.00
84.90
83.97
1,026,042
Sep 29, 2025
87.36
87.40
86.04
87.22
86.26
322,165
Sep 26, 2025
88.18
88.44
86.28
86.94
85.98
496,381
Sep 25, 2025
88.38
89.34
86.60
87.66
86.70
546,924
Sep 24, 2025
89.82
90.26
89.32
89.98
88.99
249,041
Sep 23, 2025
89.82
91.36
89.50
90.72
89.72
412,423
Sep 22, 2025
91.06
91.24
89.10
89.66
88.67
389,067
Sep 19, 2025
91.00
91.60
90.38
90.98
89.98
735,771
Sep 18, 2025
90.80
92.30
90.80
91.12
90.12
334,424
Sep 17, 2025
91.20
91.28
90.46
90.90
89.90
498,158
Sep 16, 2025
90.80
91.68
90.18
91.12
90.12
484,618
Sep 15, 2025
92.26
93.28
90.10
90.68
89.68
505,331
Sep 12, 2025
93.26
93.46
91.74
92.00
90.99
343,593
Sep 11, 2025
92.28
93.56
91.86
92.74
91.72
504,993
Sep 10, 2025
93.56
94.94
92.24
92.46
91.44
512,192
Sep 9, 2025
95.30
95.74
93.64
93.64
92.61
368,771
Sep 8, 2025
95.34
96.16
94.40
95.30
94.25
234,857
Sep 5, 2025
95.02
96.10
94.48
94.94
93.90
408,426
Sep 4, 2025
92.52
95.16
92.50
94.60
93.56
551,789
